시장 데이터를 불러오는 중
전체 종목
골드 로열티 과거 주가
Gold Royalty Corp. Common Shares · GROY · NYSE American
주요 사업 분야는 귀금속입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Gold Royalty Corp. Common Shares · GROY · NYSE American
주요 사업 분야는 귀금속입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩4,108 | ₩4,174 | ₩4,073 | ₩4,108 | 0.00% | 109.3만 |
| 2026.10.08 | ₩3,868 | ₩4,074 | ₩3,828 | ₩4,041 | +4.48% | 155.9만 |
| 2026.10.07 | ₩3,868 | ₩3,894 | ₩3,801 | ₩3,841 | -0.69% | 200.7만 |
| 2026.10.06 | ₩3,934 | ₩4,001 | ₩3,868 | ₩3,961 | +0.68% | 75.4만 |
| 2026.10.05 | ₩3,974 | ₩4,001 | ₩3,881 | ₩3,921 | -1.34% | 66.9만 |
| 2026.10.02 | ₩4,041 | ₩4,078 | ₩3,934 | ₩3,961 | -1.98% | 92.2만 |
| 2026.10.01 | ₩4,001 | ₩4,094 | ₩3,937 | ₩3,988 | -0.33% | 172.6만 |
| 2026.09.30 | ₩4,094 | ₩4,094 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,001 |
| -2.28% |
| 122.9만 |
| 2026.09.29 | ₩4,108 | ₩4,114 | ₩3,974 | ₩4,068 | -0.97% | 178.2만 |
|---|
| 2026.09.28 | ₩4,028 | ₩4,108 | ₩4,001 | ₩4,041 | +0.33% | 141.9만 |
|---|
| 2026.09.25 | ₩4,214 | ₩4,234 | ₩4,134 | ₩4,214 | 0.00% | 72.6만 |
|---|
| 2026.09.24 | ₩4,214 | ₩4,241 | ₩4,114 | ₩4,174 | -0.95% | 139.8만 |
|---|
| 2026.09.23 | ₩4,374 | ₩4,388 | ₩4,228 | ₩4,241 | -3.05% | 159만 |
|---|
| 2026.09.22 | ₩4,348 | ₩4,481 | ₩4,321 | ₩4,468 | +2.76% | 140.4만 |
|---|
| 2026.09.21 | ₩4,441 | ₩4,454 | ₩4,334 | ₩4,348 | -2.10% | 107.7만 |
|---|
| 2026.09.18 | ₩4,508 | ₩4,541 | ₩4,428 | ₩4,454 | -1.18% | 160만 |
|---|
| 2026.09.17 | ₩4,548 | ₩4,574 | ₩4,488 | ₩4,521 | -0.59% | 137.4만 |
|---|
| 2026.09.16 | ₩4,574 | ₩4,601 | ₩4,341 | ₩4,428 | -3.21% | 170.5만 |
|---|
| 2026.09.15 | ₩4,494 | ₩4,534 | ₩4,374 | ₩4,508 | +0.30% | 110.3만 |
|---|
| 2026.09.14 | ₩4,414 | ₩4,508 | ₩4,348 | ₩4,481 | +1.51% | 237.8만 |
|---|
| 2026.09.11 | ₩4,441 | ₩4,654 | ₩4,441 | ₩4,548 | +2.40% | 658만 |
|---|
| 2026.09.10 | ₩4,321 | ₩4,374 | ₩4,214 | ₩4,374 | +1.23% | 210만 |
|---|
| 2026.09.09 | ₩4,441 | ₩4,481 | ₩4,368 | ₩4,388 | -1.20% | 224.7만 |
|---|
| 2026.09.08 | ₩4,428 | ₩4,474 | ₩4,361 | ₩4,374 | -1.20% | 141.9만 |
|---|
| 2026.09.04 | ₩4,468 | ₩4,521 | ₩4,425 | ₩4,468 | 0.00% | 115.4만 |
|---|
| 2026.09.03 | ₩4,561 | ₩4,641 | ₩4,508 | ₩4,574 | +0.29% | 158.9만 |
|---|
| 2026.09.02 | ₩4,374 | ₩4,494 | ₩4,361 | ₩4,481 | +2.44% | 173.6만 |
|---|
| 2026.09.01 | ₩4,294 | ₩4,441 | ₩4,268 | ₩4,268 | -0.62% | 251.4만 |
|---|
| 2026.08.31 | ₩4,428 | ₩4,442 | ₩4,361 | ₩4,428 | 0.00% | 137.4만 |
|---|
| 2026.08.28 | ₩4,614 | ₩4,632 | ₩4,361 | ₩4,428 | -4.05% | 212.5만 |
|---|
| 2026.08.27 | ₩4,548 | ₩4,654 | ₩4,548 | ₩4,574 | +0.59% | 123.3만 |
|---|
| 2026.08.26 | ₩4,614 | ₩4,668 | ₩4,534 | ₩4,548 | -1.45% | 147.8만 |
|---|
| 2026.08.25 | ₩4,548 | ₩4,734 | ₩4,494 | ₩4,694 | +3.23% | 244.6만 |
|---|
| 2026.08.24 | ₩4,681 | ₩4,708 | ₩4,548 | ₩4,614 | -1.42% | 214.2만 |
|---|
| 2026.08.21 | ₩4,628 | ₩4,641 | ₩4,528 | ₩4,588 | -0.86% | 214.9만 |
|---|
| 2026.08.20 | ₩4,428 | ₩4,601 | ₩4,414 | ₩4,521 | +2.11% | 271.3만 |
|---|
| 2026.08.19 | ₩4,348 | ₩4,534 | ₩4,294 | ₩4,468 | +2.76% | 343.5만 |
|---|
| 2026.08.18 | ₩4,201 | ₩4,253 | ₩4,134 | ₩4,174 | -0.63% | 159.4만 |
|---|
| 2026.08.17 | ₩4,228 | ₩4,321 | ₩4,174 | ₩4,268 | +0.95% | 269.3만 |
|---|
| 2026.08.14 | ₩4,188 | ₩4,274 | ₩4,148 | ₩4,188 | 0.00% | 217.6만 |
|---|
| 2026.08.13 | ₩4,188 | ₩4,226 | ₩4,094 | ₩4,134 | -1.27% | 208.2만 |
|---|
| 2026.08.12 | ₩4,201 | ₩4,268 | ₩4,121 | ₩4,228 | +0.63% | 250.7만 |
|---|
| 2026.08.11 | ₩4,108 | ₩4,141 | ₩4,028 | ₩4,121 | +0.32% | 226.5만 |
|---|
| 2026.08.10 | ₩4,014 | ₩4,148 | ₩3,922 | ₩4,108 | +2.33% | 293.2만 |
|---|
| 2026.08.07 | ₩4,001 | ₩4,108 | ₩3,981 | ₩4,041 | +1.00% | 408.3만 |
|---|
| 2026.08.06 | ₩3,854 | ₩3,854 | ₩3,694 | ₩3,828 | -0.69% | 256.7만 |
|---|
| 2026.08.05 | ₩3,761 | ₩3,908 | ₩3,721 | ₩3,854 | +2.48% | 345만 |
|---|
| 2026.08.04 | ₩3,534 | ₩3,628 | ₩3,521 | ₩3,588 | +1.51% | 302만 |
|---|
| 2026.08.03 | ₩3,494 | ₩3,494 | ₩3,428 | ₩3,468 | -0.76% | 161.9만 |
|---|
| 2026.07.31 | ₩3,521 | ₩3,534 | ₩3,434 | ₩3,468 | -1.52% | 184만 |
|---|
| 2026.07.30 | ₩3,534 | ₩3,614 | ₩3,454 | ₩3,588 | +1.51% | 290만 |
|---|
| 2026.07.29 | ₩3,468 | ₩3,561 | ₩3,414 | ₩3,481 | +0.38% | 184.5만 |
|---|
| 2026.07.28 | ₩3,454 | ₩3,508 | ₩3,401 | ₩3,454 | 0.00% | 200.9만 |
|---|
| 2026.07.27 | ₩3,468 | ₩3,548 | ₩3,401 | ₩3,521 | +1.54% | 257.5만 |
|---|
| 2026.07.24 | ₩3,481 | ₩3,481 | ₩3,394 | ₩3,428 | -1.53% | 153.7만 |
|---|
| 2026.07.23 | ₩3,441 | ₩3,468 | ₩3,394 | ₩3,441 | 0.00% | 160.2만 |
|---|
| 2026.07.22 | ₩3,508 | ₩3,621 | ₩3,481 | ₩3,521 | +0.38% | 228.2만 |
|---|
| 2026.07.21 | ₩3,414 | ₩3,534 | ₩3,414 | ₩3,494 | +2.34% | 210.5만 |
|---|
| 2026.07.20 | ₩3,401 | ₩3,421 | ₩3,334 | ₩3,361 | -1.18% | 164만 |
|---|
| 2026.07.17 | ₩3,334 | ₩3,448 | ₩3,321 | ₩3,401 | +2.00% | 196.1만 |
|---|
| 2026.07.16 | ₩3,374 | ₩3,387 | ₩3,267 | ₩3,361 | -0.40% | 254.7만 |
|---|
| 2026.07.15 | ₩3,428 | ₩3,481 | ₩3,374 | ₩3,428 | 0.00% | 115.3만 |
|---|
| 2026.07.14 | ₩3,428 | ₩3,541 | ₩3,401 | ₩3,454 | +0.78% | 196.1만 |
|---|
| 2026.07.13 | ₩3,441 | ₩3,474 | ₩3,374 | ₩3,414 | -0.78% | 186.9만 |
|---|
| 2026.07.10 | ₩3,441 | ₩3,508 | ₩3,434 | ₩3,494 | +1.55% | 101.8만 |
|---|
| 2026.07.09 | ₩3,508 | ₩3,548 | ₩3,468 | ₩3,494 | -0.38% | 124.2만 |
|---|
| 2026.07.08 | ₩3,454 | ₩3,521 | ₩3,389 | ₩3,468 | +0.39% | 210.5만 |
|---|
| 2026.07.07 | ₩3,681 | ₩3,706 | ₩3,508 | ₩3,534 | -3.99% | 164.4만 |
|---|
| 2026.07.06 | ₩3,881 | ₩3,908 | ₩3,681 | ₩3,721 | -4.12% | 165.1만 |
|---|
| 2026.07.02 | ₩3,801 | ₩3,908 | ₩3,741 | ₩3,814 | +0.35% | 180.9만 |
|---|
| 2026.07.01 | ₩3,694 | ₩3,788 | ₩3,668 | ₩3,681 | -0.36% | 134.6만 |
|---|
| 2026.06.30 | ₩3,668 | ₩3,696 | ₩3,601 | ₩3,681 | +0.36% | 121.1만 |
|---|
| 2026.06.29 | ₩3,721 | ₩3,734 | ₩3,634 | ₩3,668 | -1.43% | 173만 |
|---|
| 2026.06.26 | ₩3,614 | ₩3,794 | ₩3,608 | ₩3,748 | +3.69% | 138.5만 |
|---|
| 2026.06.25 | ₩3,614 | ₩3,668 | ₩3,561 | ₩3,574 | -1.11% | 174.1만 |
|---|
| 2026.06.24 | ₩3,628 | ₩3,788 | ₩3,548 | ₩3,574 | -1.47% | 285.7만 |
|---|
| 2026.06.23 | ₩3,681 | ₩3,841 | ₩3,681 | ₩3,761 | +2.17% | 291.7만 |
|---|
| 2026.06.22 | ₩3,708 | ₩3,801 | ₩3,642 | ₩3,734 | +0.72% | 216만 |
|---|
| 2026.06.18 | ₩3,894 | ₩3,961 | ₩3,774 | ₩3,828 | -1.71% | 322.6만 |
|---|
| 2026.06.17 | ₩4,054 | ₩4,128 | ₩3,881 | ₩3,881 | -4.28% | 220.1만 |
|---|
| 2026.06.16 | ₩4,068 | ₩4,188 | ₩4,028 | ₩4,068 | 0.00% | 155만 |
|---|
| 2026.06.15 | ₩4,041 | ₩4,134 | ₩3,948 | ₩3,974 | -1.65% | 200.4만 |
|---|
| 2026.06.12 | ₩3,841 | ₩3,921 | ₩3,774 | ₩3,841 | 0.00% | 139.5만 |
|---|
| 2026.06.11 | ₩3,628 | ₩3,801 | ₩3,588 | ₩3,801 | +4.78% | 215.4만 |
|---|
| 2026.06.10 | ₩3,641 | ₩3,781 | ₩3,581 | ₩3,601 | -1.10% | 255.3만 |
|---|
| 2026.06.09 | ₩3,868 | ₩3,921 | ₩3,648 | ₩3,788 | -2.07% | 213.9만 |
|---|
| 2026.06.08 | ₩3,774 | ₩3,881 | ₩3,761 | ₩3,814 | +1.06% | 200.2만 |
|---|
| 2026.06.05 | ₩4,081 | ₩4,124 | ₩3,774 | ₩3,774 | -7.52% | 325만 |
|---|
| 2026.06.04 | ₩4,134 | ₩4,241 | ₩4,134 | ₩4,148 | +0.32% | 73.4만 |
|---|
| 2026.06.03 | ₩4,228 | ₩4,268 | ₩4,101 | ₩4,121 | -2.52% | 127.2만 |
|---|
| 2026.06.02 | ₩4,294 | ₩4,374 | ₩4,228 | ₩4,294 | 0.00% | 212.1만 |
|---|
| 2026.06.01 | ₩4,268 | ₩4,348 | ₩4,148 | ₩4,201 | -1.56% | 155.3만 |
|---|
| 2026.05.29 | ₩4,308 | ₩4,414 | ₩4,242 | ₩4,334 | +0.62% | 186.4만 |
|---|
| 2026.05.28 | ₩4,201 | ₩4,361 | ₩4,134 | ₩4,268 | +1.59% | 295.5만 |
|---|
| 2026.05.27 | ₩4,281 | ₩4,314 | ₩4,201 | ₩4,214 | -1.56% | 82.5만 |
|---|
| 2026.05.26 | ₩4,228 | ₩4,381 | ₩4,214 | ₩4,361 | +3.15% | 124.7만 |
|---|
| 2026.05.22 | ₩4,268 | ₩4,284 | ₩4,134 | ₩4,188 | -1.87% | 175.8만 |
|---|
| 2026.05.21 | ₩4,228 | ₩4,354 | ₩4,188 | ₩4,294 | +1.58% | 126.7만 |
|---|
| 2026.05.20 | ₩4,188 | ₩4,294 | ₩4,094 | ₩4,294 | +2.55% | 156.8만 |
|---|
| 2026.05.19 | ₩4,308 | ₩4,308 | ₩4,121 | ₩4,161 | -3.41% | 232.8만 |
|---|
| 2026.05.18 | ₩4,441 | ₩4,508 | ₩4,294 | ₩4,348 | -2.10% | 198만 |
|---|
| 2026.05.15 | ₩4,601 | ₩4,614 | ₩4,361 | ₩4,428 | -3.77% | 307.1만 |
|---|
| 2026.05.14 | ₩4,935 | ₩5,001 | ₩4,728 | ₩4,748 | -3.78% | 101.3만 |
|---|
| 2026.05.13 | ₩4,921 | ₩5,015 | ₩4,815 | ₩4,975 | +1.08% | 174.2만 |
|---|
| 2026.05.12 | ₩4,935 | ₩4,975 | ₩4,734 | ₩4,961 | +0.54% | 161.9만 |
|---|
| 2026.05.11 | ₩4,815 | ₩5,015 | ₩4,801 | ₩4,961 | +3.05% | 195.3만 |
|---|
| 2026.05.08 | ₩4,855 | ₩4,941 | ₩4,708 | ₩4,815 | -0.82% | 174.7만 |
|---|
| 2026.05.07 | ₩4,801 | ₩5,015 | ₩4,754 | ₩4,801 | 0.00% | 235.3만 |
|---|
| 2026.05.06 | ₩4,708 | ₩4,781 | ₩4,641 | ₩4,694 | -0.28% | 240.3만 |
|---|
| 2026.05.05 | ₩4,668 | ₩4,694 | ₩4,574 | ₩4,588 | -1.71% | 114.1만 |
|---|
| 2026.05.04 | ₩4,574 | ₩4,708 | ₩4,521 | ₩4,588 | +0.29% | 169.7만 |
|---|
| 2026.05.01 | ₩4,588 | ₩4,641 | ₩4,548 | ₩4,588 | 0.00% | 136.7만 |
|---|
| 2026.04.30 | ₩4,641 | ₩4,694 | ₩4,541 | ₩4,574 | -1.44% | 182.9만 |
|---|
| 2026.04.29 | ₩4,561 | ₩4,601 | ₩4,388 | ₩4,494 | -1.46% | 270.9만 |
|---|
| 2026.04.28 | ₩4,614 | ₩4,714 | ₩4,548 | ₩4,601 | -0.29% | 243.2만 |
|---|
| 2026.04.27 | ₩4,614 | ₩5,015 | ₩4,606 | ₩4,748 | +2.89% | 304.1만 |
|---|
| 2026.04.24 | ₩4,641 | ₩4,714 | ₩4,554 | ₩4,641 | 0.00% | 172.3만 |
|---|
| 2026.04.23 | ₩4,641 | ₩4,728 | ₩4,470 | ₩4,614 | -0.57% | 180.2만 |
|---|
| 2026.04.22 | ₩4,721 | ₩4,748 | ₩4,648 | ₩4,721 | 0.00% | 125.6만 |
|---|
| 2026.04.21 | ₩5,015 | ₩5,015 | ₩4,641 | ₩4,641 | -7.45% | 327.2만 |
|---|
| 2026.04.20 | ₩5,055 | ₩5,108 | ₩4,948 | ₩5,081 | +0.53% | 200.1만 |
|---|
| 2026.04.17 | ₩5,041 | ₩5,241 | ₩5,041 | ₩5,095 | +1.06% | 223.9만 |
|---|
| 2026.04.16 | ₩4,988 | ₩5,061 | ₩4,941 | ₩4,975 | -0.27% | 150만 |
|---|
| 2026.04.15 | ₩4,935 | ₩5,021 | ₩4,815 | ₩4,948 | +0.27% | 196.5만 |
|---|
| 2026.04.14 | ₩5,001 | ₩5,055 | ₩4,921 | ₩4,975 | -0.53% | 203.8만 |
|---|
| 2026.04.13 | ₩4,801 | ₩4,921 | ₩4,775 | ₩4,921 | +2.50% | 154.7만 |
|---|
| 2026.04.10 | ₩4,895 | ₩4,921 | ₩4,768 | ₩4,868 | -0.54% | 147.6만 |
|---|
| 2026.04.09 | ₩4,841 | ₩5,000 | ₩4,795 | ₩4,855 | +0.28% | 235.1만 |
|---|
| 2026.04.08 | ₩5,121 | ₩5,135 | ₩4,721 | ₩4,855 | -5.21% | 219.4만 |
|---|
| 2026.04.07 | ₩4,868 | ₩4,881 | ₩4,641 | ₩4,775 | -1.92% | 162만 |
|---|
| 2026.04.06 | ₩4,895 | ₩4,956 | ₩4,754 | ₩4,788 | -2.18% | 141.8만 |
|---|
| 2026.04.02 | ₩4,708 | ₩4,968 | ₩4,614 | ₩4,908 | +4.25% | 167.2만 |
|---|
| 2026.04.01 | ₩4,935 | ₩5,081 | ₩4,788 | ₩4,961 | +0.54% | 300.2만 |
|---|
| 2026.03.31 | ₩4,508 | ₩4,801 | ₩4,494 | ₩4,775 | +5.92% | 251.8만 |
|---|
| 2026.03.30 | ₩4,641 | ₩4,694 | ₩4,348 | ₩4,401 | -5.17% | 282.4만 |
|---|
| 2026.03.27 | ₩4,254 | ₩4,508 | ₩4,254 | ₩4,428 | +4.08% | 335.9만 |
|---|
| 2026.03.26 | ₩4,268 | ₩4,414 | ₩4,221 | ₩4,241 | -0.62% | 284.4만 |
|---|
| 2026.03.25 | ₩4,588 | ₩4,641 | ₩4,408 | ₩4,454 | -2.91% | 382.2만 |
|---|
| 2026.03.24 | ₩4,321 | ₩4,401 | ₩4,174 | ₩4,321 | 0.00% | 326.9만 |
|---|
| 2026.03.23 | ₩4,188 | ₩4,381 | ₩4,161 | ₩4,281 | +2.23% | 354만 |
|---|
| 2026.03.20 | ₩4,454 | ₩4,514 | ₩4,094 | ₩4,201 | -5.69% | 390.6만 |
|---|
| 2026.03.19 | ₩4,281 | ₩4,454 | ₩4,068 | ₩4,334 | +1.25% | 509.3만 |
|---|
| 2026.03.18 | ₩5,028 | ₩5,068 | ₩4,775 | ₩4,788 | -4.77% | 328.4만 |
|---|
| 2026.03.17 | ₩5,215 | ₩5,348 | ₩5,108 | ₩5,135 | -1.53% | 175.5만 |
|---|
| 2026.03.16 | ₩5,255 | ₩5,375 | ₩5,068 | ₩5,215 | -0.76% | 331.2만 |
|---|
| 2026.03.13 | ₩5,401 | ₩5,468 | ₩5,195 | ₩5,268 | -2.47% | 379.5만 |
|---|
| 2026.03.12 | ₩5,615 | ₩5,648 | ₩5,401 | ₩5,428 | -3.33% | 259.5만 |
|---|
| 2026.03.11 | ₩5,641 | ₩5,721 | ₩5,495 | ₩5,615 | -0.47% | 200.3만 |
|---|
| 2026.03.10 | ₩5,695 | ₩5,841 | ₩5,648 | ₩5,761 | +1.17% | 219.7만 |
|---|
| 2026.03.09 | ₩5,535 | ₩5,655 | ₩5,388 | ₩5,628 | +1.69% | 284.3만 |
|---|
| 2026.03.06 | ₩5,495 | ₩5,771 | ₩5,455 | ₩5,735 | +4.37% | 253.4만 |
|---|
| 2026.03.05 | ₩5,815 | ₩5,853 | ₩5,481 | ₩5,668 | -2.52% | 433.6만 |
|---|
| 2026.03.04 | ₩6,015 | ₩6,039 | ₩5,715 | ₩5,881 | -2.22% | 336.2만 |
|---|
| 2026.03.03 | ₩6,015 | ₩6,015 | ₩5,695 | ₩5,908 | -1.77% | 278.9만 |
|---|
| 2026.03.02 | ₩6,255 | ₩6,282 | ₩6,001 | ₩6,242 | -0.21% | 282.2만 |
|---|
| 2026.02.27 | ₩6,255 | ₩6,288 | ₩6,088 | ₩6,228 | -0.43% | 277.8만 |
|---|
| 2026.02.26 | ₩6,028 | ₩6,295 | ₩5,961 | ₩6,295 | +4.42% | 179.9만 |
|---|
| 2026.02.25 | ₩6,228 | ₩6,242 | ₩6,028 | ₩6,068 | -2.57% | 142.8만 |
|---|
| 2026.02.24 | ₩5,775 | ₩6,202 | ₩5,725 | ₩6,121 | +6.00% | 264.6만 |
|---|
| 2026.02.23 | ₩6,001 | ₩6,148 | ₩5,821 | ₩5,935 | -1.11% | 320.3만 |
|---|
| 2026.02.20 | ₩5,721 | ₩5,988 | ₩5,681 | ₩5,961 | +4.20% | 310.1만 |
|---|
| 2026.02.19 | ₩5,668 | ₩5,787 | ₩5,561 | ₩5,748 | +1.41% | 213.7만 |
|---|
| 2026.02.18 | ₩5,588 | ₩5,775 | ₩5,495 | ₩5,695 | +1.91% | 364.6만 |
|---|
| 2026.02.17 | ₩5,535 | ₩5,581 | ₩5,348 | ₩5,495 | -0.72% | 241.4만 |
|---|
| 2026.02.13 | ₩5,681 | ₩5,881 | ₩5,628 | ₩5,721 | +0.70% | 293.3만 |
|---|
| 2026.02.12 | ₩5,935 | ₩5,988 | ₩5,588 | ₩5,601 | -5.62% | 370.5만 |
|---|
| 2026.02.11 | ₩6,135 | ₩6,175 | ₩5,815 | ₩5,975 | -2.61% | 450.8만 |
|---|
| 2026.02.10 | ₩6,015 | ₩6,055 | ₩5,844 | ₩6,028 | +0.22% | 220.3만 |
|---|
| 2026.02.09 | ₩5,775 | ₩6,001 | ₩5,735 | ₩5,975 | +3.46% | 270.7만 |
|---|
| 2026.02.06 | ₩5,508 | ₩5,708 | ₩5,508 | ₩5,628 | +2.18% | 484만 |
|---|
| 2026.02.05 | ₩5,641 | ₩5,735 | ₩5,388 | ₩5,415 | -4.02% | 390.2만 |
|---|
| 2026.02.04 | ₩6,081 | ₩6,135 | ₩5,628 | ₩5,801 | -4.61% | 271.3만 |
|---|
| 2026.02.03 | ₩6,121 | ₩6,242 | ₩5,871 | ₩6,068 | -0.87% | 401만 |
|---|
| 2026.02.02 | ₩5,601 | ₩5,915 | ₩5,575 | ₩5,855 | +4.52% | 400.8만 |
|---|
| 2026.01.30 | ₩5,735 | ₩5,948 | ₩5,581 | ₩5,708 | -0.47% | 615.7만 |
|---|
| 2026.01.29 | ₩6,548 | ₩6,548 | ₩6,041 | ₩6,202 | -5.30% | 430.8만 |
|---|
| 2026.01.28 | ₩6,535 | ₩6,535 | ₩6,208 | ₩6,468 | -1.02% | 535.1만 |
|---|
| 2026.01.27 | ₩6,135 | ₩6,488 | ₩6,028 | ₩6,455 | +5.22% | 379.1만 |
|---|
| 2026.01.26 | ₩6,602 | ₩6,695 | ₩6,081 | ₩6,121 | -7.27% | 735.5만 |
|---|
| 2026.01.23 | ₩6,575 | ₩6,655 | ₩6,308 | ₩6,388 | -2.84% | 540.2만 |
|---|
| 2026.01.22 | ₩6,522 | ₩6,695 | ₩6,415 | ₩6,575 | +0.82% | 321.2만 |
|---|
| 2026.01.21 | ₩7,202 | ₩7,275 | ₩6,508 | ₩6,575 | -8.70% | 597.2만 |
|---|
| 2026.01.20 | ₩6,828 | ₩7,042 | ₩6,708 | ₩6,948 | +1.76% | 619.9만 |
|---|
| 2026.01.16 | ₩6,535 | ₩6,735 | ₩6,442 | ₩6,602 | +1.02% | 464.6만 |
|---|
| 2026.01.15 | ₩6,428 | ₩6,588 | ₩6,322 | ₩6,548 | +1.87% | 371.1만 |
|---|
| 2026.01.14 | ₩6,508 | ₩6,542 | ₩6,248 | ₩6,468 | -0.61% | 373.6만 |
|---|
| 2026.01.13 | ₩6,402 | ₩6,428 | ₩6,175 | ₩6,375 | -0.42% | 672.5만 |
|---|
| 2026.01.12 | ₩6,121 | ₩6,362 | ₩6,108 | ₩6,242 | +1.96% | 473.3만 |
|---|
| 2026.01.09 | ₩5,935 | ₩6,041 | ₩5,875 | ₩5,895 | -0.67% | 284.9만 |
|---|
| 2026.01.08 | ₩5,735 | ₩5,908 | ₩5,708 | ₩5,868 | +2.33% | 198.9만 |
|---|
| 2026.01.07 | ₩5,601 | ₩5,935 | ₩5,548 | ₩5,908 | +5.48% | 301.5만 |
|---|
| 2026.01.06 | ₩5,655 | ₩5,801 | ₩5,575 | ₩5,801 | +2.59% | 238만 |
|---|
| 2026.01.05 | ₩5,495 | ₩5,721 | ₩5,429 | ₩5,561 | +1.21% | 251.9만 |
|---|
| 2026.01.02 | ₩5,481 | ₩5,561 | ₩5,312 | ₩5,441 | -0.73% | 199.8만 |
|---|
| 2025.12.31 | ₩5,495 | ₩5,588 | ₩5,361 | ₩5,388 | -1.94% | 199.3만 |
|---|
| 2025.12.30 | ₩5,481 | ₩5,601 | ₩5,401 | ₩5,495 | +0.24% | 244.5만 |
|---|
| 2025.12.29 | ₩5,401 | ₩5,441 | ₩5,255 | ₩5,401 | 0.00% | 305.8만 |
|---|
| 2025.12.26 | ₩5,601 | ₩5,648 | ₩5,508 | ₩5,615 | +0.24% | 146.6만 |
|---|
| 2025.12.24 | ₩5,588 | ₩5,588 | ₩5,441 | ₩5,561 | -0.48% | 95.5만 |
|---|
| 2025.12.23 | ₩5,548 | ₩5,641 | ₩5,455 | ₩5,601 | +0.96% | 198.6만 |
|---|
| 2025.12.22 | ₩5,588 | ₩5,628 | ₩5,441 | ₩5,548 | -0.72% | 311.7만 |
|---|
| 2025.12.19 | ₩5,335 | ₩5,508 | ₩5,328 | ₩5,455 | +2.25% | 367.6만 |
|---|
| 2025.12.18 | ₩5,335 | ₩5,401 | ₩5,241 | ₩5,348 | +0.25% | 236.5만 |
|---|
| 2025.12.17 | ₩5,401 | ₩5,495 | ₩5,281 | ₩5,308 | -1.73% | 294.3만 |
|---|
| 2025.12.16 | ₩5,455 | ₩5,541 | ₩5,241 | ₩5,428 | -0.49% | 385.5만 |
|---|
| 2025.12.15 | ₩5,495 | ₩5,521 | ₩5,308 | ₩5,428 | -1.21% | 246.1만 |
|---|
| 2025.12.12 | ₩5,655 | ₩5,667 | ₩5,295 | ₩5,455 | -3.54% | 259.9만 |
|---|
| 2025.12.11 | ₩5,401 | ₩5,548 | ₩5,361 | ₩5,468 | +1.23% | 407.9만 |
|---|
| 2025.12.10 | ₩5,401 | ₩5,468 | ₩5,215 | ₩5,388 | -0.25% | 460.6만 |
|---|
| 2025.12.09 | ₩5,161 | ₩5,441 | ₩5,101 | ₩5,441 | +5.43% | 583.8만 |
|---|
| 2025.12.08 | ₩5,388 | ₩5,575 | ₩5,101 | ₩5,148 | -4.46% | 806.9만 |
|---|
| 2025.12.05 | ₩5,988 | ₩5,988 | ₩5,615 | ₩5,668 | -5.35% | 269.8만 |
|---|
| 2025.12.04 | ₩5,601 | ₩5,921 | ₩5,568 | ₩5,841 | +4.29% | 286.6만 |
|---|
| 2025.12.03 | ₩5,655 | ₩5,703 | ₩5,468 | ₩5,548 | -1.89% | 198.8만 |
|---|
| 2025.12.02 | ₩5,575 | ₩5,641 | ₩5,281 | ₩5,575 | 0.00% | 413.3만 |
|---|
| 2025.12.01 | ₩5,855 | ₩5,960 | ₩5,641 | ₩5,681 | -2.96% | 520.5만 |
|---|
| 2025.11.28 | ₩5,335 | ₩5,921 | ₩5,313 | ₩5,855 | +9.75% | 433.2만 |
|---|
| 2025.11.26 | ₩5,148 | ₩5,321 | ₩5,081 | ₩5,308 | +3.11% | 448.9만 |
|---|
| 2025.11.25 | ₩4,988 | ₩5,135 | ₩4,888 | ₩5,108 | +2.41% | 308.6만 |
|---|
| 2025.11.24 | ₩4,668 | ₩4,975 | ₩4,668 | ₩4,975 | +6.57% | 256.4만 |
|---|
| 2025.11.21 | ₩4,868 | ₩4,928 | ₩4,588 | ₩4,641 | -4.66% | 371만 |
|---|
| 2025.11.20 | ₩5,095 | ₩5,235 | ₩4,788 | ₩4,881 | -4.19% | 339.1만 |
|---|
| 2025.11.19 | ₩5,068 | ₩5,295 | ₩5,048 | ₩5,081 | +0.26% | 248.5만 |
|---|
| 2025.11.18 | ₩4,895 | ₩5,041 | ₩4,875 | ₩5,015 | +2.45% | 190.2만 |
|---|
| 2025.11.17 | ₩4,895 | ₩4,948 | ₩4,734 | ₩4,868 | -0.54% | 199.2만 |
|---|
| 2025.11.14 | ₩4,801 | ₩5,068 | ₩4,694 | ₩4,935 | +2.78% | 331.6만 |
|---|
| 2025.11.13 | ₩4,908 | ₩5,055 | ₩4,721 | ₩5,041 | +2.72% | 684.1만 |
|---|
| 2025.11.12 | ₩4,775 | ₩4,921 | ₩4,681 | ₩4,841 | +1.40% | 365.3만 |
|---|
| 2025.11.11 | ₩4,534 | ₩4,748 | ₩4,469 | ₩4,721 | +4.12% | 346.1만 |
|---|
| 2025.11.10 | ₩4,601 | ₩4,628 | ₩4,401 | ₩4,468 | -2.90% | 463.5만 |
|---|
| 2025.11.07 | ₩4,348 | ₩4,401 | ₩4,241 | ₩4,374 | +0.61% | 185.5만 |
|---|
| 2025.11.06 | ₩4,614 | ₩4,668 | ₩4,228 | ₩4,228 | -8.38% | 297.9만 |
|---|
| 2025.11.05 | ₩4,548 | ₩4,614 | ₩4,486 | ₩4,521 | -0.59% | 160만 |
|---|
| 2025.11.04 | ₩4,708 | ₩4,721 | ₩4,414 | ₩4,441 | -5.67% | 306.3만 |
|---|
| 2025.11.03 | ₩4,895 | ₩5,001 | ₩4,734 | ₩4,841 | -1.09% | 288.5만 |
|---|
| 2025.10.31 | ₩4,988 | ₩5,081 | ₩4,855 | ₩4,921 | -1.34% | 252.6만 |
|---|
| 2025.10.30 | ₩4,908 | ₩5,041 | ₩4,839 | ₩5,015 | +2.17% | 327.5만 |
|---|
| 2025.10.29 | ₩4,935 | ₩4,948 | ₩4,775 | ₩4,855 | -1.62% | 443.9만 |
|---|
| 2025.10.28 | ₩4,708 | ₩4,895 | ₩4,708 | ₩4,801 | +1.98% | 483.6만 |
|---|
| 2025.10.27 | ₩4,868 | ₩4,941 | ₩4,574 | ₩4,761 | -2.19% | 571.8만 |
|---|
| 2025.10.24 | ₩4,801 | ₩4,975 | ₩4,734 | ₩4,921 | +2.50% | 369만 |
|---|
| 2025.10.23 | ₩4,801 | ₩4,935 | ₩4,708 | ₩4,801 | 0.00% | 358.7만 |
|---|
| 2025.10.22 | ₩4,481 | ₩4,775 | ₩4,441 | ₩4,721 | +5.36% | 586.7만 |
|---|
| 2025.10.21 | ₩4,574 | ₩4,841 | ₩4,534 | ₩4,734 | +3.50% | 739.5만 |
|---|
| 2025.10.20 | ₩4,788 | ₩5,055 | ₩4,788 | ₩4,895 | +2.23% | 480.7만 |
|---|
| 2025.10.17 | ₩4,961 | ₩4,961 | ₩4,588 | ₩4,654 | -6.18% | 469.1만 |
|---|
| 2025.10.16 | ₩5,175 | ₩5,255 | ₩5,001 | ₩5,055 | -2.32% | 316.3만 |
|---|
| 2025.10.15 | ₩4,921 | ₩5,255 | ₩4,895 | ₩5,121 | +4.07% | 436.6만 |
|---|
| 2025.10.14 | ₩4,868 | ₩4,988 | ₩4,775 | ₩4,855 | -0.27% | 187.6만 |
|---|
| 2025.10.13 | ₩4,921 | ₩5,028 | ₩4,861 | ₩4,961 | +0.81% | 216.3만 |
|---|
| 2025.10.10 | ₩4,975 | ₩5,095 | ₩4,761 | ₩4,801 | -3.49% | 348.7만 |
|---|